YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
11.61
+0.05 (0.40%)
At close: Dec 5, 2025, 4:00 PM
11.54
-0.07 (-0.60%)
After-hours: Dec 5, 2025, 7:56 PM EST
DISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.62 | 11.62 | 11.55 | 11.61 | 11.61 | 0.40% | 12,957 |
| Dec 4, 2025 | 11.67 | 11.67 | 11.53 | 11.56 | 11.56 | -1.45% | 11,921 |
| Dec 3, 2025 | 11.69 | 11.75 | 11.66 | 11.73 | 11.59 | 0.20% | 13,790 |
| Dec 2, 2025 | 11.82 | 11.82 | 11.69 | 11.71 | 11.57 | -0.88% | 14,801 |
| Dec 1, 2025 | 11.51 | 11.82 | 11.51 | 11.81 | 11.67 | 1.84% | 10,580 |
| Nov 28, 2025 | 11.51 | 11.62 | 11.51 | 11.60 | 11.46 | -0.29% | 6,231 |
| Nov 26, 2025 | 11.60 | 11.68 | 11.60 | 11.63 | 11.40 | 0.41% | 6,048 |
| Nov 25, 2025 | 11.56 | 11.67 | 11.54 | 11.59 | 11.35 | 1.19% | 17,226 |
| Nov 24, 2025 | 11.64 | 11.67 | 11.45 | 11.45 | 11.22 | -1.98% | 211,034 |
| Nov 21, 2025 | 11.55 | 11.74 | 11.54 | 11.68 | 11.45 | 1.22% | 10,777 |
| Nov 20, 2025 | 11.81 | 11.81 | 11.51 | 11.54 | 11.31 | -2.04% | 21,242 |
| Nov 19, 2025 | 11.88 | 12.05 | 11.74 | 11.78 | 11.48 | -1.01% | 10,256 |
| Nov 18, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 11.60 | -0.15% | 7,534 |
| Nov 17, 2025 | 11.88 | 11.99 | 11.85 | 11.92 | 11.61 | 0.24% | 16,643 |
| Nov 14, 2025 | 12.01 | 12.10 | 11.84 | 11.89 | 11.59 | -1.20% | 19,162 |
| Nov 13, 2025 | 12.35 | 12.35 | 11.80 | 12.03 | 11.73 | -7.01% | 61,735 |
| Nov 12, 2025 | 12.71 | 12.94 | 12.70 | 12.94 | 12.55 | 1.84% | 28,333 |
| Nov 11, 2025 | 12.61 | 12.71 | 12.54 | 12.71 | 12.32 | 2.09% | 4,453 |
| Nov 10, 2025 | 12.31 | 12.48 | 12.31 | 12.45 | 12.07 | 1.05% | 5,607 |
| Nov 7, 2025 | 12.24 | 12.39 | 12.24 | 12.32 | 11.94 | -0.19% | 13,732 |
| Nov 6, 2025 | 12.33 | 12.39 | 12.16 | 12.34 | 11.96 | -0.80% | 11,743 |
| Nov 5, 2025 | 12.46 | 12.50 | 12.40 | 12.44 | 11.99 | -0.18% | 11,757 |
| Nov 4, 2025 | 12.39 | 12.48 | 12.39 | 12.46 | 12.01 | -0.06% | 6,630 |
| Nov 3, 2025 | 12.52 | 12.54 | 12.45 | 12.47 | 12.02 | -0.66% | 12,344 |
| Oct 31, 2025 | 12.47 | 12.56 | 12.47 | 12.55 | 12.10 | 0.26% | 27,691 |
| Oct 30, 2025 | 12.39 | 12.61 | 12.34 | 12.52 | 12.06 | 1.12% | 5,979 |
| Oct 29, 2025 | 12.50 | 12.51 | 12.36 | 12.38 | 11.85 | -1.17% | 5,810 |
| Oct 28, 2025 | 12.51 | 12.58 | 12.51 | 12.53 | 11.99 | -0.35% | 7,776 |
| Oct 27, 2025 | 12.52 | 12.58 | 12.52 | 12.57 | 12.03 | 0.42% | 44,331 |
| Oct 24, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 11.98 | -1.03% | 14,619 |
| Oct 23, 2025 | 12.62 | 12.65 | 12.47 | 12.65 | 12.10 | -0.02% | 14,100 |
| Oct 22, 2025 | 12.69 | 12.76 | 12.65 | 12.65 | 12.01 | -0.65% | 10,694 |
| Oct 21, 2025 | 12.58 | 12.74 | 12.58 | 12.74 | 12.09 | 1.64% | 5,134 |
| Oct 20, 2025 | 12.46 | 12.58 | 12.46 | 12.53 | 11.90 | 0.74% | 298,102 |
| Oct 17, 2025 | 12.30 | 12.47 | 12.27 | 12.44 | 11.81 | 0.88% | 63,288 |
| Oct 16, 2025 | 12.45 | 12.51 | 12.24 | 12.33 | 11.71 | -2.84% | 4,422 |
| Oct 15, 2025 | 12.72 | 12.73 | 12.62 | 12.69 | 11.88 | 0.65% | 3,561 |
| Oct 14, 2025 | 12.45 | 12.64 | 12.45 | 12.61 | 11.81 | 0.51% | 5,144 |
| Oct 13, 2025 | 12.53 | 12.58 | 12.49 | 12.54 | 11.75 | 1.09% | 5,455 |
| Oct 10, 2025 | 12.52 | 12.73 | 12.40 | 12.41 | 11.62 | -1.33% | 12,887 |
| Oct 9, 2025 | 12.74 | 12.74 | 12.58 | 12.58 | 11.78 | -0.51% | 5,050 |
| Oct 8, 2025 | 12.70 | 12.74 | 12.63 | 12.64 | 11.84 | -0.53% | 30,301 |
| Oct 7, 2025 | 12.72 | 12.75 | 12.65 | 12.71 | 11.90 | -0.49% | 4,121 |
| Oct 6, 2025 | 12.71 | 12.77 | 12.59 | 12.77 | 11.96 | 0.74% | 7,336 |
| Oct 3, 2025 | 12.64 | 12.74 | 12.63 | 12.68 | 11.87 | 0.21% | 10,059 |
| Oct 2, 2025 | 12.68 | 12.68 | 12.52 | 12.65 | 11.85 | -0.17% | 11,667 |
| Oct 1, 2025 | 12.73 | 12.93 | 12.67 | 12.67 | 11.87 | -1.37% | 7,261 |
| Sep 30, 2025 | 12.81 | 12.86 | 12.77 | 12.85 | 12.03 | 0.28% | 3,625 |
| Sep 29, 2025 | 12.67 | 12.87 | 12.67 | 12.81 | 12.00 | 0.87% | 13,572 |
| Sep 26, 2025 | 12.73 | 12.76 | 12.66 | 12.70 | 11.89 | 0.47% | 7,054 |